Skip to main content

Ford Motor (NY: F )

11.02 +0.12 (+1.06%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 8.257 8.264 8.060 8.264 68,422,848 +0.01(+0.16%)
Jun 29, 2016 8.211 8.270 8.126 8.251 48,576,240 +0.11(+1.29%)
Jun 28, 2016 8.165 8.178 8.027 8.145 61,811,332 +0.15(+1.89%)
Jun 27, 2016 8.172 8.172 7.891 7.994 80,337,520 -0.24(-2.88%)
Jun 24, 2016 8.408 8.484 8.185 8.231 147,375,312 -0.58(-6.57%)
Jun 23, 2016 8.737 8.816 8.731 8.809 37,291,476 +0.14(+1.67%)
Jun 22, 2016 8.698 8.750 8.645 8.665 31,435,672 -0.03(-0.30%)
Jun 21, 2016 8.836 8.836 8.665 8.691 55,857,556 -0.13(-1.49%)
Jun 20, 2016 8.803 8.908 8.803 8.823 45,126,092 +0.11(+1.21%)
Jun 17, 2016 8.652 8.809 8.645 8.717 56,835,712 +0.09(+1.07%)
Jun 16, 2016 8.500 8.638 8.448 8.625 40,430,344 +0.07(+0.85%)
Jun 15, 2016 8.487 8.652 8.468 8.553 39,289,356 +0.11(+1.32%)
Jun 14, 2016 8.540 8.592 8.389 8.441 46,459,668 -0.09(-1.08%)
Jun 13, 2016 8.592 8.632 8.520 8.533 31,551,638 -0.08(-0.92%)
Jun 10, 2016 8.658 8.711 8.579 8.612 41,651,864 -0.11(-1.21%)
Jun 09, 2016 8.717 8.744 8.638 8.717 30,229,844 -0.07(-0.75%)
Jun 08, 2016 8.842 8.869 8.777 8.783 27,502,652 -0.01(-0.15%)
Jun 07, 2016 8.698 8.842 8.665 8.796 42,067,772 +0.13(+1.52%)
Jun 06, 2016 8.599 8.684 8.573 8.665 38,922,944 +0.09(+1.07%)
Jun 03, 2016 8.638 8.638 8.481 8.573 60,616,848 -0.11(-1.29%)
Jun 02, 2016 8.606 8.757 8.576 8.684 63,299,700 +0.07(+0.76%)
Jun 01, 2016 8.829 8.836 8.527 8.619 88,545,432 -0.25(-2.82%)
May 31, 2016 8.869 8.915 8.809 8.869 39,694,660 +0.03(+0.30%)
May 27, 2016 8.862 8.842 8.842 8.842 26,259,214 -0.01(-0.07%)
May 26, 2016 8.934 8.993 8.790 8.849 27,938,584 -0.04(-0.44%)
May 25, 2016 8.763 8.941 8.763 8.888 39,906,944 +0.15(+1.73%)
May 24, 2016 8.652 8.744 8.652 8.737 29,986,432 +0.11(+1.22%)
May 23, 2016 8.638 8.678 8.619 8.632 24,692,670 -0.04(-0.45%)
May 20, 2016 8.645 8.717 8.632 8.671 29,608,236 +0.07(+0.76%)
May 19, 2016 8.612 8.675 8.560 8.606 36,684,068 -0.05(-0.53%)
May 18, 2016 8.625 8.770 8.579 8.652 35,760,248 +0.01(+0.15%)
May 17, 2016 8.638 8.750 8.592 8.638 51,959,812 -0.12(-1.35%)
May 16, 2016 8.691 8.793 8.684 8.757 32,341,604 +0.07(+0.76%)
May 13, 2016 8.770 8.888 8.658 8.691 41,802,692 -0.09(-0.97%)
May 12, 2016 8.809 8.855 8.658 8.777 37,698,716 +0.02(+0.23%)
May 11, 2016 8.836 8.901 8.744 8.757 30,771,222 -0.11(-1.26%)
May 10, 2016 8.796 8.888 8.796 8.869 35,872,676 +0.11(+1.28%)
May 09, 2016 8.823 8.875 8.731 8.757 32,856,408 -0.08(-0.89%)
May 06, 2016 8.717 8.862 8.704 8.836 35,418,064 +0.08(+0.90%)
May 05, 2016 8.777 8.826 8.691 8.757 36,257,328 +0.01(+0.08%)
May 04, 2016 8.737 8.796 8.638 8.750 43,948,796 -0.08(-0.89%)
May 03, 2016 8.875 8.908 8.645 8.829 69,340,648 -0.12(-1.40%)
May 02, 2016 8.987 9.066 8.941 8.954 88,123,504 +0.04(+0.44%)
Apr 29, 2016 9.158 9.224 8.895 8.915 106,013,312 -0.35(-3.76%)
Apr 28, 2016 9.066 9.348 9.013 9.263 133,219,544 +0.28(+3.15%)
Apr 27, 2016 8.967 9.013 8.934 8.980 41,291,124 +0.04(+0.44%)
Apr 26, 2016 8.882 8.986 8.863 8.941 54,154,328 +0.11(+1.25%)
Apr 25, 2016 8.837 8.876 8.759 8.830 29,980,600 -0.02(-0.22%)
Apr 22, 2016 8.863 8.960 8.785 8.850 44,362,092 -0.03(-0.29%)
Apr 21, 2016 8.980 9.025 8.817 8.876 58,633,524 +0.01(+0.07%)
Apr 20, 2016 8.726 8.921 8.713 8.869 49,502,132 +0.13(+1.49%)
Apr 19, 2016 8.681 8.778 8.635 8.739 44,302,148 +0.12(+1.43%)
Apr 18, 2016 8.440 8.635 8.421 8.616 46,312,408 +0.20(+2.40%)
Apr 15, 2016 8.518 8.531 8.356 8.414 35,349,872 -0.10(-1.15%)
Apr 14, 2016 8.512 8.570 8.466 8.512 34,529,872 +0.02(+0.23%)
Apr 13, 2016 8.369 8.531 8.356 8.492 45,107,488 +0.16(+1.95%)
Apr 12, 2016 8.271 8.349 8.232 8.330 36,012,428 +0.10(+1.18%)
Apr 11, 2016 8.200 8.323 8.180 8.232 42,667,684 +0.07(+0.88%)
Apr 08, 2016 8.206 8.310 8.135 8.161 30,781,028 +0.02(+0.24%)
Apr 07, 2016 8.304 8.317 8.057 8.141 57,945,392 -0.20(-2.34%)
Apr 06, 2016 8.291 8.369 8.226 8.336 34,741,692 +0.03(+0.39%)
Apr 05, 2016 8.278 8.356 8.141 8.304 49,857,180 -0.02(-0.23%)
Apr 04, 2016 8.525 8.531 8.297 8.323 65,167,324 -0.20(-2.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.